Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.06 | 14.72 | 14.02 | 14.63 | 4,512,565 | +0.57(+4.08%) |
May 30, 2007 | 13.85 | 14.07 | 13.83 | 14.06 | 2,249,683 | +0.04(+0.29%) |
May 29, 2007 | 14.12 | 14.22 | 13.99 | 14.02 | 1,677,814 | -0.03(-0.19%) |
May 25, 2007 | 14.11 | 14.32 | 13.98 | 14.04 | 2,542,769 | -0.05(-0.33%) |
May 24, 2007 | 14.08 | 14.81 | 13.94 | 14.09 | 5,015,519 | -0.74(-4.99%) |
May 23, 2007 | 14.67 | 14.86 | 14.56 | 14.83 | 2,331,572 | +0.16(+1.09%) |
May 22, 2007 | 14.78 | 14.88 | 14.50 | 14.67 | 2,483,050 | -0.01(-0.05%) |
May 21, 2007 | 14.78 | 14.84 | 14.60 | 14.68 | 2,519,645 | -0.03(-0.23%) |
May 18, 2007 | 14.61 | 14.76 | 14.45 | 14.71 | 2,324,914 | +0.17(+1.15%) |
May 17, 2007 | 14.34 | 14.66 | 14.34 | 14.54 | 2,108,253 | +0.15(+1.07%) |
May 16, 2007 | 14.33 | 14.42 | 14.26 | 14.39 | 1,546,957 | +0.08(+0.56%) |
May 15, 2007 | 14.40 | 14.47 | 14.26 | 14.31 | 2,548,966 | -0.03(-0.23%) |
May 14, 2007 | 14.34 | 14.43 | 14.20 | 14.34 | 2,335,048 | -0.08(-0.55%) |
May 11, 2007 | 13.88 | 14.52 | 13.88 | 14.42 | 12,331,025 | -1.09(-7.05%) |
May 10, 2007 | 15.50 | 15.82 | 15.50 | 15.52 | 2,886,344 | -0.25(-1.57%) |
May 09, 2007 | 15.66 | 15.89 | 15.64 | 15.76 | 3,072,017 | +0.09(+0.55%) |
May 08, 2007 | 15.88 | 15.95 | 15.66 | 15.68 | 2,137,649 | -0.24(-1.51%) |
May 07, 2007 | 16.00 | 16.10 | 15.90 | 15.92 | 951,616 | -0.13(-0.79%) |
May 04, 2007 | 16.10 | 16.25 | 15.90 | 16.04 | 1,625,621 | -0.04(-0.25%) |
May 03, 2007 | 16.07 | 16.22 | 15.87 | 16.08 | 1,941,027 | +0.17(+1.09%) |
May 02, 2007 | 16.12 | 16.27 | 15.90 | 15.91 | 1,769,301 | -0.20(-1.24%) |
May 01, 2007 | 15.85 | 16.14 | 15.82 | 16.11 | 2,623,923 | +0.25(+1.56%) |
Apr 30, 2007 | 15.90 | 15.98 | 15.82 | 15.86 | 2,188,792 | +0.05(+0.29%) |
Apr 27, 2007 | 15.74 | 15.90 | 15.72 | 15.82 | 1,254,723 | +0.06(+0.38%) |
Apr 26, 2007 | 15.88 | 15.98 | 15.74 | 15.76 | 1,503,988 | -0.17(-1.05%) |
Apr 25, 2007 | 16.10 | 16.20 | 15.84 | 15.92 | 1,218,878 | -0.11(-0.67%) |
Apr 24, 2007 | 15.92 | 16.07 | 15.83 | 16.03 | 1,330,290 | +0.09(+0.54%) |
Apr 23, 2007 | 16.14 | 16.21 | 15.85 | 15.94 | 1,684,038 | -0.20(-1.24%) |
Apr 20, 2007 | 15.87 | 16.48 | 15.86 | 16.14 | 5,977,655 | +0.39(+2.50%) |
Apr 19, 2007 | 15.88 | 15.93 | 15.67 | 15.75 | 2,209,489 | -0.19(-1.21%) |
Apr 18, 2007 | 15.80 | 16.04 | 15.79 | 15.94 | 1,927,528 | +0.05(+0.34%) |
Apr 17, 2007 | 15.97 | 16.00 | 15.80 | 15.89 | 1,530,843 | -0.04(-0.25%) |
Apr 16, 2007 | 15.96 | 16.09 | 15.82 | 15.93 | 3,237,264 | +0.05(+0.34%) |
Apr 13, 2007 | 15.86 | 16.10 | 15.74 | 15.88 | 2,843,648 | +0.12(+0.76%) |
Apr 12, 2007 | 15.59 | 15.82 | 15.36 | 15.76 | 2,548,140 | +0.17(+1.07%) |
Apr 11, 2007 | 15.82 | 15.90 | 15.58 | 15.59 | 2,197,431 | -0.32(-2.01%) |
Apr 10, 2007 | 15.96 | 16.13 | 15.81 | 15.91 | 2,774,909 | -0.11(-0.67%) |
Apr 09, 2007 | 15.72 | 16.20 | 15.62 | 16.02 | 4,387,483 | +0.30(+1.91%) |
Apr 05, 2007 | 15.84 | 15.90 | 15.69 | 15.72 | 1,600,274 | -0.16(-1.01%) |
Apr 04, 2007 | 15.96 | 16.00 | 15.77 | 15.88 | 1,628,171 | -0.05(-0.33%) |
Apr 03, 2007 | 15.90 | 16.00 | 15.85 | 15.93 | 1,976,477 | +0.13(+0.80%) |
Apr 02, 2007 | 15.70 | 15.87 | 15.56 | 15.80 | 2,030,459 | +0.10(+0.64%) |
Mar 30, 2007 | 15.63 | 15.76 | 15.51 | 15.70 | 2,506,747 | +0.07(+0.43%) |
Mar 29, 2007 | 15.68 | 15.71 | 15.50 | 15.64 | 1,136,090 | +0.03(+0.21%) |
Mar 28, 2007 | 15.73 | 15.76 | 15.47 | 15.60 | 2,203,340 | -0.19(-1.18%) |
Mar 27, 2007 | 15.91 | 15.92 | 15.74 | 15.79 | 1,037,702 | -0.19(-1.21%) |
Mar 26, 2007 | 16.19 | 16.19 | 15.80 | 15.98 | 2,777,909 | -0.13(-0.83%) |
Mar 23, 2007 | 15.70 | 16.52 | 15.63 | 16.12 | 6,494,238 | +0.49(+3.11%) |
Mar 22, 2007 | 15.53 | 15.70 | 15.34 | 15.63 | 2,001,468 | +0.17(+1.08%) |
Mar 21, 2007 | 15.37 | 15.60 | 15.20 | 15.46 | 2,785,258 | +0.09(+0.56%) |
Mar 20, 2007 | 15.12 | 15.60 | 15.12 | 15.38 | 4,438,925 | +0.27(+1.81%) |
Mar 19, 2007 | 14.76 | 15.12 | 14.59 | 15.10 | 3,521,654 | +0.37(+2.54%) |
Mar 16, 2007 | 14.62 | 14.78 | 14.50 | 14.73 | 1,984,670 | +0.06(+0.41%) |
Mar 15, 2007 | 14.72 | 14.81 | 14.61 | 14.67 | 1,850,552 | -0.04(-0.27%) |
Mar 14, 2007 | 14.69 | 14.82 | 14.41 | 14.71 | 3,397,175 | +0.08(+0.55%) |
Mar 13, 2007 | 14.38 | 15.02 | 14.31 | 14.63 | 5,146,508 | +0.25(+1.72%) |
Mar 12, 2007 | 14.42 | 14.60 | 14.24 | 14.38 | 2,827,852 | -0.13(-0.92%) |
Mar 09, 2007 | 14.40 | 14.54 | 14.31 | 14.52 | 2,976,181 | +0.16(+1.11%) |
Mar 08, 2007 | 14.90 | 14.97 | 14.19 | 14.36 | 7,415,407 | -0.67(-4.44%) |
Mar 07, 2007 | 14.90 | 15.08 | 14.90 | 15.02 | 1,951,825 | +0.05(+0.36%) |
Mar 06, 2007 | 14.95 | 15.04 | 14.87 | 14.97 | 2,596,586 | +0.02(+0.13%) |
Mar 05, 2007 | 14.86 | 15.04 | 14.84 | 14.95 | 2,623,884 | -0.03(-0.22%) |
Mar 02, 2007 | 15.11 | 15.12 | 14.94 | 14.98 | 1,804,696 | -0.15(-0.97%) |